INTC261016P00100000
INTC Oct 16 2026 100.00 Put
optionOPRA
EODOct 6, 2026
0.53USD+43.243%(+0.16)2,985Vol20,718OI
INTC261016P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.3000 | 0.5400 | 0.2800 | 0.5300 | +43.243% | 2,985 | 20,236 | 0.000% |
| 2026-10-05 | 0.5300 | 0.5700 | 0.3100 | 0.3700 | -9.756% | 3,712 | 20,999 | +43.243% |
| 2026-10-02 | 0.2900 | 0.4100 | 0.2300 | 0.4100 | -10.870% | 2,807 | 22,428 | +29.268% |
| 2026-10-01 | 0.6400 | 0.6400 | 0.4300 | 0.4600 | -25.806% | 3,228 | 20,288 | +15.217% |
| 2026-09-30 | 0.7000 | 0.8200 | 0.6000 | 0.6200 | -36.082% | 567 | 20,063 | -14.516% |
| 2026-09-29 | 1.1000 | 1.3000 | 0.8300 | 0.9700 | -15.652% | 1,311 | 20,373 | -45.361% |
| 2026-09-28 | 0.7800 | 1.3300 | 0.7600 | 1.1500 | +59.722% | 3,619 | 19,481 | -53.913% |
| 2026-09-25 | 0.6700 | 0.7700 | 0.5500 | 0.7200 | +9.091% | 5,157 | 15,233 | -26.389% |
| 2026-09-24 | 1.1200 | 1.1200 | 0.6200 | 0.6600 | -33.333% | 3,154 | 16,654 | -19.697% |
| 2026-09-23 | 0.9700 | 1.2300 | 0.9700 | 0.9900 | -1.980% | 2,671 | 16,052 | -46.465% |
| 2026-09-22 | 1.4700 | 1.4700 | 1.0000 | 1.0100 | -22.308% | 2,201 | 15,325 | -47.525% |
| 2026-09-21 | 1.9100 | 2.2400 | 1.1900 | 1.3000 | -62.857% | 10,456 | 16,218 | -59.231% |
| 2026-09-18 | 3.3000 | 4.0000 | 3.0400 | 3.5000 | -5.405% | 6,722 | 13,886 | -84.857% |
| 2026-09-17 | 4.7900 | 4.8500 | 3.0500 | 3.7000 | -42.188% | 5,057 | 12,532 | -85.676% |
| 2026-09-16 | 5.8500 | 7.1200 | 5.2000 | 6.4000 | -21.951% | 1,432 | 12,094 | -91.719% |
| 2026-09-15 | 7.7500 | 8.3000 | 6.8000 | 8.2000 | -0.606% | 810 | 12,290 | -93.537% |
| 2026-09-14 | 9.2000 | 10.0700 | 7.5000 | 8.2500 | +42.241% | 445 | 12,272 | -93.576% |
| 2026-09-11 | 5.8000 | 6.4500 | 5.4000 | 5.8000 | -21.088% | 928 | 11,989 | -90.862% |
| 2026-09-10 | 6.5500 | 8.0000 | 6.5500 | 7.3500 | +33.152% | 3,557 | 9,049 | -92.789% |
| 2026-09-09 | 6.9000 | 6.9000 | 5.4500 | 5.5200 | -13.071% | 939 | 8,426 | -90.399% |
| 2026-09-08 | 7.0000 | 8.0000 | 5.8000 | 6.3500 | -37.438% | 1,329 | 8,181 | -91.654% |
| 2026-09-04 | 11.3700 | 11.4000 | 9.8500 | 10.1500 | -17.480% | 190 | 8,231 | -94.778% |
| 2026-09-03 | 13.9800 | 14.6500 | 11.8400 | 12.3000 | -8.140% | 90 | 8,207 | -95.691% |
| 2026-09-02 | 14.8000 | 14.8000 | 13.0400 | 13.3900 | -6.298% | 94 | 8,210 | -96.042% |
| 2026-09-01 | 15.6500 | 16.0100 | 13.7500 | 14.2900 | +3.551% | 94 | 8,145 | -96.291% |
| 2026-08-31 | 13.4500 | 14.0000 | 13.2400 | 13.8000 | -1.779% | 64 | 8,138 | -96.159% |
| 2026-08-28 | 12.4500 | 14.4500 | 12.2200 | 14.0500 | +5.243% | 52 | 8,133 | -96.228% |
| 2026-08-27 | 14.9900 | 14.9900 | 12.6500 | 13.3500 | -15.292% | 327 | 8,114 | -96.030% |
| 2026-08-26 | 16.2500 | 17.0700 | 15.7500 | 15.7600 | -2.233% | 62 | 8,095 | -96.637% |
| 2026-08-25 | 14.7800 | 16.1300 | 14.4500 | 16.1200 | -1.225% | 117 | 8,094 | -96.712% |
| 2026-08-24 | 16.0000 | 17.6000 | 15.8000 | 16.3200 | +10.270% | 138 | 8,076 | -96.752% |
| 2026-08-21 | 14.8000 | 15.0400 | 14.4600 | 14.8000 | +6.859% | 1,057 | 8,443 | -96.419% |
| 2026-08-20 | 13.8000 | 15.0000 | 13.4500 | 13.8500 | +4.135% | 1,222 | 8,001 | -96.173% |
| 2026-08-19 | 11.2500 | 14.2000 | 10.9000 | 13.3000 | +15.552% | 236 | 8,005 | -96.015% |
| 2026-08-18 | 11.0000 | 12.3400 | 10.8000 | 11.5100 | +30.056% | 1,490 | 6,644 | -95.395% |
| 2026-08-17 | 9.5000 | 9.5000 | 8.2200 | 8.8500 | -6.842% | 262 | 6,597 | -94.011% |
| 2026-08-14 | 9.5200 | 9.8500 | 8.5500 | 9.5000 | -0.315% | 189 | 6,564 | -94.421% |
| 2026-08-13 | 10.7000 | 10.7000 | 8.7000 | 9.5300 | -11.759% | 2,560 | 4,542 | -94.439% |
| 2026-08-12 | 10.8800 | 11.1300 | 10.0500 | 10.8000 | -15.953% | 176 | 4,512 | -95.093% |
| 2026-08-11 | 13.0000 | 13.5000 | 12.6000 | 12.8500 | +0.156% | 402 | 4,404 | -95.875% |
| 2026-08-10 | 13.0200 | 13.6000 | 11.9500 | 12.8300 | +5.858% | 872 | 3,739 | -95.869% |
| 2026-08-07 | 12.0000 | 13.5500 | 11.9000 | 12.1200 | -8.182% | 146 | 3,729 | -95.627% |
| 2026-08-06 | 14.7500 | 15.5000 | 12.5000 | 13.2000 | +3.529% | 433 | 3,765 | -95.985% |
| 2026-08-05 | 13.5200 | 14.7500 | 12.5100 | 12.7500 | -9.253% | 593 | 3,847 | -95.843% |
| 2026-08-04 | 14.9500 | 14.9500 | 13.9000 | 14.0500 | -21.944% | 389 | 3,754 | -96.228% |
| 2026-08-03 | 19.8500 | 21.0100 | 18.0000 | 18.0000 | 0.000% | 131 | 3,779 | -97.056% |
| 2026-07-31 | 15.6000 | 18.1500 | 15.6000 | 18.0000 | -2.333% | 12 | 3,778 | -97.056% |
| 2026-07-30 | 21.3000 | 21.3000 | 17.2700 | 18.4300 | -16.870% | 83 | 3,776 | -97.124% |
| 2026-07-29 | 20.8900 | 23.7500 | 20.8900 | 22.1700 | +5.622% | 240 | 3,856 | -97.609% |
| 2026-07-28 | 21.3500 | 22.4700 | 20.8700 | 20.9900 | +13.767% | 96 | 3,845 | -97.475% |
| 2026-07-27 | 18.0200 | 20.7000 | 17.0900 | 18.4500 | -0.806% | 283 | 3,820 | -97.127% |
| 2026-07-24 | 15.5000 | 18.6000 | 14.7500 | 18.6000 | +12.048% | 542 | 3,710 | -97.151% |
| 2026-07-23 | 15.7000 | 16.7500 | 15.2000 | 16.6000 | +4.600% | 308 | 3,569 | -96.807% |
| 2026-07-22 | 15.7100 | 15.8700 | 14.4400 | 15.8700 | +7.593% | 100 | 3,573 | -96.660% |
| 2026-07-21 | 15.7500 | 16.2000 | 14.7500 | 14.7500 | -18.733% | 196 | 3,482 | -96.407% |
| 2026-07-20 | 18.1000 | 18.1500 | 16.8000 | 18.1500 | -4.974% | 68 | 3,454 | -97.080% |
| 2026-07-17 | 19.6000 | 21.3200 | 17.9300 | 19.1000 | +5.876% | 109 | 3,461 | -97.225% |
| 2026-07-16 | 16.5700 | 18.6000 | 16.4000 | 18.0400 | +17.908% | 142 | 3,359 | -97.062% |
| 2026-07-15 | 13.5500 | 16.5200 | 13.5500 | 15.3000 | +10.870% | 156 | 3,310 | -96.536% |
| 2026-07-14 | 13.5600 | 15.0500 | 13.5600 | 13.8000 | -10.680% | 824 | 3,035 | -96.159% |
| 2026-07-13 | 15.0000 | 15.6500 | 14.4500 | 15.4500 | +16.165% | 135 | 2,933 | -96.570% |
| 2026-07-10 | 14.0000 | 14.3500 | 13.1600 | 13.3000 | +0.377% | 64 | 2,939 | -96.015% |
| 2026-07-09 | 12.5900 | 13.3000 | 12.2800 | 13.2500 | -5.828% | 19 | 2,925 | -96.000% |
| 2026-07-08 | 14.3800 | 15.9100 | 14.0700 | 14.0700 | -1.608% | 217 | 2,901 | -96.233% |
| 2026-07-07 | 12.1000 | 14.6000 | 12.1000 | 14.3000 | +34.272% | 287 | 2,743 | -96.294% |
| 2026-07-06 | 10.2900 | 10.8600 | 10.2900 | 10.6500 | -11.983% | 148 | 2,629 | -95.023% |
| 2026-07-02 | 10.0600 | 12.3500 | 9.5500 | 12.1000 | +21.608% | 152 | 2,587 | -95.620% |
| 2026-07-01 | 8.7500 | 10.0000 | 8.5600 | 9.9500 | +30.236% | 255 | 2,607 | -94.673% |
| 2026-06-30 | 9.0000 | 9.0000 | 7.6000 | 7.6400 | -18.723% | 1,005 | 1,930 | -93.063% |
| 2026-06-29 | 10.6900 | 11.7000 | 9.2500 | 9.4000 | -7.206% | 558 | 1,645 | -94.362% |
| 2026-06-26 | 10.4500 | 10.7500 | 9.7000 | 10.1300 | +5.411% | 211 | 1,669 | -94.768% |
| 2026-06-25 | 8.3000 | 11.0500 | 8.3000 | 9.6100 | -4.378% | 103 | 1,660 | -94.485% |
| 2026-06-24 | 10.0000 | 10.4000 | 9.2000 | 10.0500 | +1.515% | 174 | 1,683 | -94.726% |
| 2026-06-23 | 10.9500 | 11.1000 | 9.1900 | 9.9000 | +20.000% | 301 | 1,798 | -94.646% |
| 2026-06-22 | 8.6500 | 8.8300 | 8.2500 | 8.2500 | -13.703% | 175 | 1,713 | -93.576% |
| 2026-06-18 | 9.6500 | 10.0300 | 9.2900 | 9.5600 | -19.799% | 146 | 1,655 | -94.456% |
| 2026-06-17 | 12.2400 | 12.5000 | 11.4500 | 11.9200 | -6.875% | 89 | 1,578 | -95.554% |
| 2026-06-16 | 10.9400 | 12.8000 | 10.5000 | 12.8000 | +19.403% | 421 | 1,450 | -95.859% |
| 2026-06-15 | 11.0000 | 11.0000 | 10.1500 | 10.7200 | -8.766% | 83 | 1,378 | -95.056% |
| 2026-06-12 | 12.9500 | 12.9500 | 11.7000 | 11.7500 | -11.321% | 109 | 1,375 | -95.489% |
| 2026-06-11 | 13.4400 | 15.0000 | 13.0000 | 13.2500 | -18.712% | 98 | 1,416 | -96.000% |
| 2026-06-10 | 15.6900 | 16.6000 | 15.0000 | 16.3000 | +2.580% | 60 | 1,433 | -96.748% |
| 2026-06-09 | 14.1000 | 18.6300 | 14.1000 | 15.8900 | +5.232% | 285 | 1,383 | -96.665% |
| 2026-06-08 | 14.5000 | 15.5500 | 14.5000 | 15.1000 | -17.935% | 262 | 1,293 | -96.490% |
| 2026-06-05 | 16.0100 | 18.4000 | 15.7300 | 18.4000 | +33.818% | 125 | 1,266 | -97.120% |
| 2026-06-04 | 14.7000 | 15.0000 | 13.7500 | 13.7500 | -3.373% | 224 | 1,206 | -96.145% |
| 2026-06-03 | 13.3000 | 14.4600 | 12.5000 | 14.2300 | -10.784% | 124 | 1,174 | -96.275% |
| 2026-06-02 | 15.7000 | 16.6300 | 15.6500 | 15.9500 | +1.592% | 64 | 1,160 | -96.677% |
| 2026-06-01 | 15.5000 | 15.7000 | 15.0000 | 15.7000 | +22.084% | 80 | 1,098 | -96.624% |
| 2026-05-29 | 11.9400 | 13.0000 | 11.9400 | 12.8600 | +5.757% | 38 | 1,084 | -95.879% |
| 2026-05-28 | 12.5000 | 13.2200 | 12.1600 | 12.1600 | -0.328% | 28 | 1,079 | -95.641% |
| 2026-05-27 | 13.0000 | 13.1000 | 12.2000 | 12.2000 | -0.732% | 28 | 1,058 | -95.656% |
| 2026-05-26 | 12.1500 | 12.5000 | 11.4500 | 12.2900 | -1.680% | 38 | 1,041 | -95.688% |
| 2026-05-22 | 12.7900 | 12.7900 | 12.0900 | 12.5000 | -6.015% | 34 | 1,026 | -95.760% |
| 2026-05-21 | 14.0000 | 14.0000 | 13.0000 | 13.3000 | -1.917% | 19 | 1,010 | -96.015% |
| 2026-05-20 | 13.0000 | 14.2500 | 13.0000 | 13.5600 | -9.900% | 32 | 1,008 | -96.091% |
| 2026-05-19 | 16.1000 | 17.8100 | 15.0500 | 15.0500 | -8.232% | 61 | 988 | -96.478% |
| 2026-05-18 | 14.0200 | 16.6300 | 14.0200 | 16.4000 | +0.367% | 297 | 968 | -96.768% |
| 2026-05-15 | 16.0000 | 18.0000 | 16.0000 | 16.3400 | +10.108% | 131 | 866 | -96.756% |
| 2026-05-14 | 15.1100 | 15.4000 | 14.5000 | 14.8400 | +2.699% | 42 | 849 | -96.429% |
| 2026-05-13 | 13.6500 | 15.0000 | 13.6000 | 14.4500 | -1.567% | 254 | 1,011 | -96.332% |
| 2026-05-12 | 14.0000 | 15.2500 | 13.6000 | 14.6800 | +11.044% | 147 | 995 | -96.390% |
| 2026-05-11 | 12.5000 | 13.6500 | 12.5000 | 13.2200 | -3.150% | 579 | 591 | -95.991% |
| 2026-05-08 | 15.1600 | 15.1600 | 13.0000 | 13.6500 | -15.428% | 286 | 484 | -96.117% |
| 2026-05-07 | 16.0000 | 16.1400 | 14.7500 | 16.1400 | +3.263% | 82 | 429 | -96.716% |
| 2026-05-06 | 16.0900 | 17.1000 | 15.6000 | 15.6300 | -10.172% | 109 | 332 | -96.609% |
| 2026-05-05 | 18.0000 | 18.0000 | 16.7500 | 17.4000 | -16.104% | 151 | 282 | -96.954% |
| 2026-05-04 | 21.0000 | 21.0000 | 20.0000 | 20.7400 | +4.484% | 92 | 245 | -97.445% |
| 2026-05-01 | 21.9500 | 21.9500 | 19.7500 | 19.8500 | -10.181% | 111 | 174 | -97.330% |
| 2026-04-30 | 21.4200 | 22.2000 | 21.4000 | 22.1000 | +1.609% | 27 | 167 | -97.602% |
| 2026-04-29 | 23.2000 | 23.2000 | 21.5000 | 21.7500 | -14.201% | 166 | 67 | -97.563% |
| 2026-04-27 | 25.2000 | 25.3500 | 25.2000 | 25.3500 | -5.446% | 6 | 61 | -97.909% |
| 2026-04-24 | 26.0000 | 26.8100 | 26.0000 | 26.8100 | -26.245% | 21 | 41 | -98.023% |
| 2026-04-23 | 35.6500 | 36.3500 | 35.6500 | 36.3500 | 0.000% | 41 | 0 | -98.542% |